Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.67 26.49 25.63 26.30 1,979,005 +0.70(+2.73%)
Sep 29, 2005 24.95 25.90 24.82 25.60 2,557,186 +0.60(+2.38%)
Sep 28, 2005 24.99 25.37 24.80 25.00 2,050,873 -0.03(-0.10%)
Sep 27, 2005 24.87 25.18 24.48 25.03 2,711,965 +0.02(+0.07%)
Sep 26, 2005 25.50 25.68 24.90 25.01 3,078,546 -0.35(-1.40%)
Sep 23, 2005 25.36 25.50 24.96 25.36 2,245,793 -0.22(-0.88%)
Sep 22, 2005 25.59 25.71 25.11 25.59 1,924,350 +0.18(+0.71%)
Sep 21, 2005 25.85 25.86 25.19 25.41 2,103,714 -0.40(-1.54%)
Sep 20, 2005 26.12 26.34 25.76 25.80 2,459,083 -0.29(-1.12%)
Sep 19, 2005 26.37 26.49 25.77 26.10 2,139,181 -0.35(-1.31%)
Sep 16, 2005 26.84 26.85 26.33 26.44 1,912,861 -0.35(-1.32%)
Sep 15, 2005 26.84 26.97 26.54 26.80 1,787,916 -0.07(-0.26%)
Sep 14, 2005 27.50 27.56 26.76 26.87 1,924,465 -0.63(-2.29%)
Sep 13, 2005 26.91 27.70 26.88 27.50 1,849,880 +0.41(+1.53%)
Sep 12, 2005 26.71 27.21 26.69 27.08 1,406,858 +0.28(+1.03%)
Sep 09, 2005 26.74 27.10 26.42 26.81 2,582,397 +0.09(+0.32%)
Sep 08, 2005 26.70 26.90 26.59 26.72 4,509,621 -0.07(-0.26%)
Sep 07, 2005 26.39 26.88 26.18 26.79 2,585,981 +0.51(+1.94%)
Sep 06, 2005 26.15 26.46 25.98 26.28 1,976,624 +0.28(+1.06%)
Sep 02, 2005 26.26 26.37 25.89 26.00 2,256,285 -0.20(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.